La bourse est fermée
Dow Jones
39 920,98 +362,87 (+0,92 %) Nasdaq
16 743,04 +231,87 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 641,31 +4 079,18 (+7,21 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM EDT. Marché ouvert.
Prix d’exercice:590.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00590000 | 2024-05-15 9:41AM EDT | 2024-05-17 | 191.58 | 196.40 | 201.90 | +56.83 | +42.17% | 1 | 4 | 180.13% |
| COST240621C00590000 | 2024-05-08 11:34AM EDT | 2024-06-21 | 181.28 | 199.15 | 204.75 | 0.00 | - | 1 | 4 | 61.95% |
| COST240719C00590000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 166.87 | 200.90 | 207.70 | 0.00 | - | 1 | 13 | 52.22% |
| COST240920C00590000 | 2024-04-18 11:23AM EDT | 2024-09-20 | 143.58 | 205.05 | 213.10 | 0.00 | - | 1 | 27 | 47.90% |
| COST250117C00590000 | 2023-12-26 1:01PM EDT | 2025-01-17 | 131.52 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 0.00% |
| COST250321C00590000 | 2024-05-14 9:55AM EDT | 2025-03-21 | 221.05 | 226.50 | 233.95 | 0.00 | - | 24 | 14 | 43.00% |
| COST250620C00590000 | 2023-12-22 2:03PM EDT | 2025-06-20 | 142.98 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| COST260116C00590000 | 2023-12-26 10:30AM EDT | 2026-01-16 | 159.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00590000 | 2024-05-14 11:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 257 | 93.75% |
| COST240524P00590000 | 2024-04-23 11:25AM EDT | 2024-05-24 | 0.21 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 85.79% |
| COST240531P00590000 | 2024-05-08 1:47PM EDT | 2024-05-31 | 0.12 | 0.05 | 3.85 | 0.00 | - | 6 | 7 | 77.49% |
| COST240614P00590000 | 2024-05-09 9:58AM EDT | 2024-06-14 | 0.20 | 0.00 | 3.75 | 0.00 | - | 1 | 2 | 56.96% |
| COST240621P00590000 | 2024-05-07 1:33PM EDT | 2024-06-21 | 0.34 | 0.05 | 0.35 | 0.00 | - | 3 | 11 | 39.48% |
| COST240719P00590000 | 2024-05-15 12:26PM EDT | 2024-07-19 | 0.46 | 0.41 | 0.54 | -0.14 | -23.33% | 10 | 40 | 31.80% |
| COST240920P00590000 | 2024-05-07 11:16AM EDT | 2024-09-20 | 2.12 | 1.46 | 1.61 | 0.00 | - | 1 | 35 | 27.14% |
| COST250117P00590000 | 2023-12-26 2:33PM EDT | 2025-01-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 6.25% |
| COST250321P00590000 | 2024-05-13 10:51AM EDT | 2025-03-21 | 8.17 | 7.20 | 7.95 | 0.00 | - | 10 | 22 | 25.04% |
| COST250620P00590000 | 2023-12-22 1:12PM EDT | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| COST260116P00590000 | 2023-12-19 1:39PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
